股票概览
2.7
-0.37%
-0.01
2.75
开盘价
2.83
最高价
2.69
最低价
349,440
成交量
数据更新至: 2024-12-31
技术指标
2.73
MA5 (5日均线)
2.81
MA10 (10日均线)
2.96
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.75 | 2.83 | 2.69 | 2.7 | -0.37% | 349,440 | 96,719,993 |
| 2024-12-30 | 2.8 | 2.81 | 2.69 | 2.71 | -3.21% | 178,493 | 48,404,547 |
| 2024-12-27 | 2.73 | 2.81 | 2.72 | 2.8 | +2.56% | 154,982 | 43,197,580 |
| 2024-12-26 | 2.7 | 2.74 | 2.69 | 2.73 | +0.74% | 120,260 | 32,682,579 |
| 2024-12-25 | 2.8 | 2.81 | 2.69 | 2.71 | -3.21% | 135,588 | 36,970,574 |
| 2024-12-24 | 2.76 | 2.84 | 2.76 | 2.8 | 0% | 135,089 | 37,756,622 |
| 2024-12-23 | 2.92 | 2.93 | 2.79 | 2.8 | -3.11% | 181,090 | 51,354,984 |
| 2024-12-20 | 2.94 | 2.96 | 2.88 | 2.89 | -2.03% | 175,604 | 51,112,724 |
| 2024-12-19 | 2.98 | 3 | 2.92 | 2.95 | -1.67% | 152,002 | 44,839,967 |
| 2024-12-18 | 3.04 | 3.05 | 2.99 | 3 | -0.66% | 162,882 | 49,140,286 |
| 2024-12-17 | 3.14 | 3.16 | 3 | 3.02 | -3.51% | 234,558 | 71,646,694 |
| 2024-12-16 | 3.1 | 3.18 | 3.09 | 3.13 | +0.97% | 209,320 | 65,663,721 |
| 2024-12-13 | 3.21 | 3.21 | 3.09 | 3.1 | -3.43% | 239,584 | 75,246,464 |
| 2024-12-12 | 3.2 | 3.23 | 3.16 | 3.21 | +0.31% | 191,902 | 61,313,375 |
| 2024-12-11 | 3.12 | 3.2 | 3.1 | 3.2 | +2.56% | 343,402 | 109,008,025 |
| 2024-12-10 | 3.2 | 3.24 | 3.1 | 3.12 | -1.27% | 312,448 | 98,321,647 |
| 2024-12-09 | 3.17 | 3.27 | 3.13 | 3.16 | -0.32% | 346,349 | 110,468,692 |
| 2024-12-06 | 3.08 | 3.18 | 3.07 | 3.17 | +2.92% | 371,894 | 116,645,371 |
| 2024-12-05 | 3 | 3.11 | 2.97 | 3.08 | +2.33% | 248,683 | 75,589,145 |
| 2024-12-04 | 3.06 | 3.1 | 2.98 | 3.01 | -2.27% | 264,047 | 80,276,903 |
| 2024-12-03 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 244,360 | 75,061,103 |
| 2024-12-02 | 2.97 | 3.09 | 2.95 | 3.07 | +3.72% | 337,020 | 102,800,721 |
| 2024-11-29 | 2.97 | 3 | 2.93 | 2.96 | +0.68% | 208,571 | 61,625,219 |
| 2024-11-28 | 2.92 | 2.99 | 2.9 | 2.94 | +0.68% | 197,233 | 58,146,551 |
| 2024-11-27 | 2.89 | 2.92 | 2.8 | 2.92 | +0.34% | 224,796 | 64,368,611 |
| 2024-11-26 | 2.92 | 2.98 | 2.9 | 2.91 | 0% | 197,803 | 58,028,130 |
| 2024-11-25 | 2.9 | 2.94 | 2.83 | 2.91 | +0.34% | 217,030 | 62,729,565 |
| 2024-11-22 | 2.94 | 3.07 | 2.89 | 2.9 | -1.02% | 376,231 | 112,238,901 |
| 2024-11-21 | 2.98 | 3 | 2.9 | 2.93 | -1.35% | 163,850 | 48,169,526 |
| 2024-11-20 | 2.89 | 2.98 | 2.88 | 2.97 | +2.06% | 190,179 | 55,979,133 |
| 2024-11-19 | 2.87 | 2.91 | 2.82 | 2.91 | +1.39% | 201,759 | 57,771,754 |
| 2024-11-18 | 2.92 | 2.97 | 2.85 | 2.87 | -1.03% | 268,424 | 78,163,606 |
| 2024-11-15 | 2.92 | 3 | 2.89 | 2.9 | -1.02% | 243,153 | 71,609,889 |
| 2024-11-14 | 3.05 | 3.06 | 2.91 | 2.93 | -3.93% | 279,525 | 82,921,942 |
| 2024-11-13 | 3.01 | 3.15 | 3.01 | 3.05 | 0% | 304,307 | 93,261,938 |
| 2024-11-12 | 3.13 | 3.14 | 3.02 | 3.05 | -1.93% | 361,996 | 111,165,311 |
| 2024-11-11 | 3.14 | 3.14 | 3.04 | 3.11 | -0.96% | 454,923 | 140,021,106 |
| 2024-11-08 | 3.18 | 3.29 | 3.1 | 3.14 | -0.95% | 576,941 | 183,924,354 |
| 2024-11-07 | 3.07 | 3.27 | 3.03 | 3.17 | +0.32% | 865,772 | 274,842,123 |
| 2024-11-06 | 2.93 | 3.21 | 2.92 | 3.16 | +8.22% | 1,006,674 | 317,497,985 |
| 2024-11-05 | 2.88 | 2.93 | 2.86 | 2.92 | +1.39% | 243,842 | 70,815,939 |
| 2024-11-04 | 2.82 | 2.9 | 2.78 | 2.88 | +2.13% | 218,918 | 62,449,725 |
| 2024-11-01 | 2.87 | 2.91 | 2.75 | 2.82 | -1.4% | 300,165 | 84,754,677 |
| 2024-10-31 | 2.75 | 2.93 | 2.75 | 2.86 | +4% | 424,029 | 120,990,327 |
| 2024-10-30 | 2.73 | 2.77 | 2.68 | 2.75 | -0.36% | 226,011 | 61,619,902 |
| 2024-10-29 | 2.88 | 2.9 | 2.74 | 2.76 | -3.5% | 270,926 | 75,924,274 |
| 2024-10-28 | 2.71 | 2.87 | 2.7 | 2.86 | +5.54% | 355,193 | 99,667,679 |
| 2024-10-25 | 2.7 | 2.75 | 2.69 | 2.71 | +0.37% | 205,074 | 55,583,996 |
| 2024-10-24 | 2.69 | 2.71 | 2.65 | 2.7 | +0.75% | 180,703 | 48,447,070 |
| 2024-10-23 | 2.71 | 2.73 | 2.66 | 2.68 | -0.74% | 221,528 | 59,595,789 |
| 2024-10-22 | 2.63 | 2.76 | 2.61 | 2.7 | +2.66% | 265,190 | 71,677,298 |
| 2024-10-21 | 2.57 | 2.64 | 2.57 | 2.63 | +2.33% | 275,601 | 72,090,768 |
| 2024-10-18 | 2.51 | 2.58 | 2.49 | 2.57 | +2.39% | 244,804 | 61,900,699 |
| 2024-10-17 | 2.57 | 2.59 | 2.51 | 2.51 | -1.95% | 140,364 | 35,811,294 |
| 2024-10-16 | 2.53 | 2.59 | 2.51 | 2.56 | +0.39% | 185,473 | 47,491,515 |
| 2024-10-15 | 2.6 | 2.6 | 2.54 | 2.55 | -1.92% | 210,191 | 53,961,159 |
| 2024-10-14 | 2.58 | 2.63 | 2.55 | 2.6 | +0.78% | 219,708 | 56,935,964 |
| 2024-10-11 | 2.66 | 2.68 | 2.54 | 2.58 | -3.01% | 208,978 | 54,440,501 |
| 2024-10-10 | 2.62 | 2.72 | 2.57 | 2.66 | +1.92% | 293,824 | 77,968,295 |
| 2024-10-09 | 2.84 | 2.84 | 2.58 | 2.61 | -8.42% | 414,829 | 110,732,592 |
| 2024-10-08 | 2.98 | 2.98 | 2.71 | 2.85 | +5.17% | 564,782 | 161,337,066 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：